Caterpillar Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	78.870	79.000	76.780	77.740	53.162	7,063,171
2010-10-27	78.200	78.410	77.120	78.220	53.491	6,789,815
2010-10-26	78.110	79.060	77.870	78.650	53.785	6,246,068
2010-10-25	78.710	80.000	78.500	79.050	54.058	6,484,763
2010-10-22	78.760	78.910	77.860	78.330	53.566	6,447,073
2010-10-21	80.990	81.200	77.510	78.890	53.949	17,736,825
2010-10-20	78.900	80.780	78.810	80.320	54.626	9,662,269
2010-10-19	78.970	79.710	77.770	78.550	53.422	9,858,427
2010-10-18	79.950	80.510	79.660	80.240	54.571	6,547,894
2010-10-15	80.280	80.470	79.000	79.750	54.238	6,526,953
2010-10-14	80.490	80.830	79.270	79.910	54.347	5,667,720
2010-10-13	80.360	81.190	80.080	80.290	54.605	8,501,408
2010-10-12	79.750	79.750	78.300	79.340	53.959	10,042,590
2010-10-11	80.030	80.750	79.510	79.980	54.395	4,599,860
2010-10-08	79.410	81.000	78.930	80.370	54.660	14,296,553
2010-10-07	79.460	79.790	77.850	78.740	53.551	8,980,469
2010-10-06	79.600	79.900	78.480	79.080	53.782	6,258,821
2010-10-05	78.480	79.760	78.200	79.400	54.000	7,140,291
2010-10-04	78.020	78.260	76.510	77.270	52.551	6,418,653
2010-10-01	78.290	78.880	77.530	78.220	53.198	8,543,634
2010-09-30	80.040	80.080	78.210	78.680	53.510	11,940,734
2010-09-29	79.595	80.000	79.420	79.990	54.401	7,943,671
2010-09-28	79.440	79.940	78.430	79.670	54.184	7,786,777
2010-09-27	79.700	79.980	78.900	79.540	54.095	8,363,981
2010-09-24	77.800	79.930	77.620	79.730	54.225	14,218,503
2010-09-23	75.420	77.500	75.000	76.260	51.865	8,747,095
2010-09-22	76.250	76.500	75.500	76.180	51.810	8,386,055
2010-09-21	74.790	77.110	74.720	76.390	51.953	14,968,277
2010-09-20	73.260	74.800	72.880	74.750	50.838	8,896,101
2010-09-17	72.220	73.310	71.090	73.180	49.770	11,341,760
2010-09-16	71.920	72.350	71.280	72.000	48.967	6,234,221
2010-09-15	71.380	72.270	70.800	72.130	49.056	5,507,049
2010-09-14	72.280	72.370	71.570	71.830	48.852	6,048,630
2010-09-13	71.960	72.480	71.705	72.240	49.131	7,694,541
2010-09-10	70.930	71.560	70.370	71.260	48.464	5,018,591
2010-09-09	71.560	71.830	70.010	70.640	48.042	5,355,814
2010-09-08	69.980	71.480	69.950	70.740	48.110	6,323,171
2010-09-07	69.780	70.050	68.800	69.700	47.403	6,846,728
2010-09-03	69.950	70.590	69.540	70.080	47.662	7,837,604
2010-09-02	68.350	68.785	67.750	68.540	46.614	5,300,727
2010-09-01	67.050	68.540	66.350	68.160	46.356	9,071,150
2010-08-31	64.140	65.850	63.920	65.160	44.315	6,760,676
2010-08-30	66.140	66.160	64.460	64.470	43.846	5,133,896
2010-08-27	64.760	66.150	63.360	65.900	44.819	7,488,027
2010-08-26	64.830	65.820	63.772	63.950	43.493	7,085,601
2010-08-25	64.290	64.980	63.335	64.700	44.003	8,681,884
2010-08-24	65.590	65.840	64.310	65.040	44.234	9,677,889
2010-08-23	68.700	69.750	66.720	66.840	45.458	8,880,459
2010-08-20	69.400	69.540	67.460	68.860	46.832	8,023,689
2010-08-19	69.870	70.500	68.420	69.290	47.124	9,625,389
2010-08-18	69.820	70.440	69.060	69.750	47.437	4,989,745
2010-08-17	69.440	70.760	69.300	69.740	47.430	5,946,844
2010-08-16	67.620	68.980	67.061	68.490	46.580	5,436,842
2010-08-13	67.740	68.455	67.210	68.010	46.254	6,663,536
2010-08-12	67.500	68.000	66.780	67.500	45.907	7,639,870
2010-08-11	70.010	70.160	68.350	68.710	46.730	9,229,380
2010-08-10	70.880	71.990	70.580	71.420	48.573	6,084,174
2010-08-09	72.060	72.180	71.420	72.070	49.015	3,629,177
2010-08-06	71.010	71.930	70.300	71.560	48.668	5,463,349
2010-08-05	70.820	72.250	70.810	71.960	48.940	7,414,983

← NewerPage 68 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2005-07-14	2:1
1997-07-14	2:1
1994-09-06	2:1

Dividends

Ex-date	Amount
2026-07-20	1.6300 USD
2026-04-20	1.5100 USD
2026-01-20	1.5100 USD
2025-10-20	1.5100 USD
2025-07-21	1.5100 USD
2025-04-21	1.4100 USD
2025-01-21	1.4100 USD
2024-10-21	1.4100 USD
2024-07-22	1.4100 USD
2024-04-19	1.3000 USD
2024-01-19	1.3000 USD
2023-10-20	1.3000 USD
2023-07-20	1.3000 USD
2023-04-21	1.2000 USD
2023-01-19	1.2000 USD
2022-10-21	1.2000 USD
2022-07-19	1.2000 USD
2022-04-22	1.1100 USD
2022-01-19	1.1100 USD
2021-10-22	1.1100 USD
2021-07-19	1.1100 USD
2021-04-23	1.0300 USD
2021-01-19	1.0300 USD
2020-10-23	1.0300 USD
2020-07-17	1.0300 USD
2020-04-17	1.0300 USD
2020-01-17	1.0300 USD
2019-10-18	1.0300 USD
2019-07-19	1.0300 USD
2019-04-18	0.8600 USD
2019-01-18	0.8600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.